Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Evolv Technologies Hldgs Inc WT (NQ: EVLVW )

0.2610 -0.0564 (-17.77%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2023 0.6301 0.7425 0.6300 0.6600 34,844 +0.03(+4.75%)
May 05, 2023 0.6200 0.7150 0.6101 0.6301 44,963 +0.06(+10.29%)
May 04, 2023 0.5363 0.6500 0.5363 0.5713 45,047 +0.01(+1.64%)
May 03, 2023 0.5382 0.6400 0.5382 0.5621 44,980 +0.02(+4.09%)
May 02, 2023 0.6200 0.6200 0.5290 0.5400 6,715 -0.10(-15.62%)
May 01, 2023 0.6400 0.6474 0.5741 0.6400 7,904 +0.05(+8.11%)
Apr 28, 2023 0.6089 0.6500 0.5920 0.5920 11,799 -0.02(-3.74%)
Apr 27, 2023 0.4802 0.6150 0.4802 0.6150 63,330 +0.12(+25.51%)
Apr 26, 2023 0.5200 0.5385 0.4673 0.4900 48,200 +0.04(+8.86%)
Apr 25, 2023 0.5000 0.5700 0.4500 0.4501 14,548 -0.06(-11.75%)
Apr 24, 2023 0.6500 0.6500 0.5100 0.5100 21,190 -0.04(-7.27%)
Apr 21, 2023 0.5000 0.5509 0.4701 0.5500 80,780 +0.10(+22.03%)
Apr 20, 2023 0.4800 0.4800 0.4507 0.4507 9,075 -0.02(-4.11%)
Apr 19, 2023 0.4700 0.4800 0.4535 0.4700 6,685 +0.00(+0.00%)
Apr 18, 2023 0.5050 0.5346 0.4700 0.4700 3,427 -0.03(-6.00%)
Apr 14, 2023 0.5000 1 +0.01(+2.04%)
Apr 13, 2023 0.5300 0.5400 0.4900 0.4900 7,913 -0.04(-7.55%)
Apr 12, 2023 0.4400 0.5450 0.4400 0.5300 27,447 +0.03(+5.98%)
Apr 11, 2023 0.4300 0.5824 0.4300 0.5001 69,563 +0.04(+8.72%)
Apr 10, 2023 0.4400 0.5619 0.4400 0.4600 34,286 +0.05(+12.20%)
Apr 06, 2023 0.4499 0.4499 0.4000 0.4100 13,973 +0.01(+2.50%)
Apr 05, 2023 0.5000 0.5400 0.4000 0.4000 126,917 -0.05(-11.11%)
Apr 04, 2023 0.4000 0.4500 0.4000 0.4500 4,527 -0.00(-0.02%)
Apr 03, 2023 0.4802 0.4849 0.4501 0.4501 12,609 -0.10(-18.12%)
Mar 31, 2023 0.4912 0.5499 0.4601 0.5497 10,307 +0.07(+15.68%)
Mar 30, 2023 0.5624 0.5624 0.4510 0.4752 6,206 +0.00(+0.66%)
Mar 29, 2023 0.4563 0.4722 0.4114 0.4721 13,986 +0.00(+0.45%)
Mar 28, 2023 0.4776 0.4776 0.4500 0.4700 1,344 +0.00(+0.00%)
Mar 27, 2023 0.4500 0.4915 0.4263 0.4700 14,057 +0.00(+0.00%)
Mar 24, 2023 0.4900 0.4900 0.4700 0.4700 1,450 -0.02(-4.10%)
Mar 23, 2023 0.5549 0.5624 0.4800 0.4901 7,064 +0.01(+2.10%)
Mar 22, 2023 0.4501 0.5017 0.4501 0.4800 13,118 +0.04(+9.07%)
Mar 21, 2023 0.4100 0.5420 0.4100 0.4401 31,686 -0.04(-8.31%)
Mar 17, 2023 0.4800 0 +0.00(+0.54%)
Mar 16, 2023 0.4501 0.4774 0.4500 0.4774 800 +0.06(+15.29%)
Mar 15, 2023 0.4715 0.4870 0.4000 0.4141 8,598 -0.04(-7.98%)
Mar 14, 2023 0.4365 0.5030 0.4060 0.4500 9,076 -0.03(-5.94%)
Mar 13, 2023 0.4500 0.4954 0.4225 0.4784 7,949 +0.02(+4.00%)
Mar 10, 2023 0.4600 0.5189 0.4600 0.4600 2,364 +0.01(+2.06%)
Mar 09, 2023 0.5245 0.5245 0.4500 0.4507 1,161 -0.04(-8.08%)
Mar 08, 2023 0.5300 0.5300 0.4800 0.4903 6,700 -0.06(-11.23%)
Mar 07, 2023 0.5524 0.5524 0.5523 0.5523 1,205 +0.06(+12.90%)
Mar 06, 2023 0.5000 0.5001 0.4400 0.4892 15,002 -0.01(-2.16%)
Mar 03, 2023 0.5000 0.6000 0.5000 0.5000 4,222 +0.00(+0.00%)
Mar 02, 2023 0.4500 0.5070 0.4500 0.5000 43,325 +0.02(+4.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.